Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2015-06-16 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $4.77 | $4.77 | 666,400 | — | — |
| 2023-12-28 | $4.96 | $4.96 | 1,102,800 | — | — |
| 2023-12-27 | $5.11 | $5.11 | 856,000 | — | — |
| 2023-12-26 | $5.15 | $5.15 | 478,000 | — | — |
| 2023-12-22 | $4.98 | $4.98 | 778,800 | — | — |
| 2023-12-21 | $4.86 | $4.86 | 1,323,900 | — | — |
| 2023-12-20 | $4.54 | $4.54 | 807,300 | — | — |
| 2023-12-19 | $4.64 | $4.64 | 848,500 | — | — |
| 2023-12-18 | $4.53 | $4.53 | 1,507,100 | — | — |
| 2023-12-15 | $4.55 | $4.55 | 7,419,100 | — | — |
| 2023-12-14 | $4.90 | $4.90 | 2,130,300 | — | — |
| 2023-12-13 | $4.66 | $4.66 | 1,310,600 | — | — |
| 2023-12-12 | $4.64 | $4.64 | 1,206,600 | — | — |
| 2023-12-11 | $4.86 | $4.86 | 784,300 | — | — |
| 2023-12-08 | $5.05 | $5.05 | 833,700 | — | — |
| 2023-12-07 | $5.05 | $5.05 | 740,000 | — | — |
| 2023-12-06 | $5.05 | $5.05 | 763,200 | — | — |
| 2023-12-05 | $5.04 | $5.04 | 973,900 | — | — |
| 2023-12-04 | $5.23 | $5.23 | 1,012,100 | — | — |
| 2023-12-01 | $5.23 | $5.23 | 1,245,800 | — | — |
| 2023-11-30 | $4.99 | $4.99 | 3,124,700 | — | — |
| 2023-11-29 | $4.75 | $4.75 | 1,434,400 | — | — |
| 2023-11-28 | $4.74 | $4.74 | 1,488,300 | — | — |
| 2023-11-27 | $4.65 | $4.65 | 1,245,200 | — | — |
| 2023-11-24 | $4.68 | $4.68 | 462,400 | — | — |
| 2023-11-22 | $4.51 | $4.51 | 1,167,100 | — | — |
| 2023-11-21 | $4.69 | $4.69 | 824,600 | — | — |
| 2023-11-20 | $4.82 | $4.82 | 1,088,000 | — | — |
| 2023-11-17 | $4.75 | $4.75 | 632,100 | — | — |
| 2023-11-16 | $4.66 | $4.66 | 739,200 | — | — |
| 2023-11-15 | $4.80 | $4.80 | 1,146,100 | — | — |
| 2023-11-14 | $4.81 | $4.81 | 1,214,100 | — | — |
| 2023-11-13 | $4.47 | $4.47 | 832,800 | — | — |
| 2023-11-10 | $4.27 | $4.27 | 1,325,500 | — | — |
| 2023-11-09 | $4.17 | $4.17 | 689,400 | — | — |
| 2023-11-08 | $4.25 | $4.25 | 605,400 | — | — |
| 2023-11-07 | $4.23 | $4.23 | 573,900 | — | — |
| 2023-11-06 | $4.23 | $4.23 | 617,600 | — | — |
| 2023-11-03 | $4.46 | $4.46 | 1,117,800 | — | — |
| 2023-11-02 | $4.35 | $4.35 | 1,581,300 | — | — |
| 2023-11-01 | $4.49 | $4.49 | 731,200 | — | — |
| 2023-10-31 | $4.39 | $4.39 | 679,900 | — | — |
| 2023-10-30 | $4.37 | $4.37 | 567,100 | — | — |
| 2023-10-27 | $4.35 | $4.35 | 471,600 | — | — |
| 2023-10-26 | $4.52 | $4.52 | 1,004,000 | — | — |
| 2023-10-25 | $4.58 | $4.58 | 513,500 | — | — |
| 2023-10-24 | $4.54 | $4.54 | 638,400 | — | — |
| 2023-10-23 | $4.35 | $4.35 | 994,400 | — | — |
| 2023-10-20 | $4.55 | $4.55 | 463,800 | — | — |
| 2023-10-19 | $4.63 | $4.63 | 910,300 | — | — |
| 2023-10-18 | $4.55 | $4.55 | 673,200 | — | — |
| 2023-10-17 | $4.57 | $4.57 | 986,500 | — | — |
| 2023-10-16 | $4.57 | $4.57 | 799,800 | — | — |
| 2023-10-13 | $4.56 | $4.56 | 1,007,400 | — | — |
| 2023-10-12 | $4.39 | $4.39 | 1,166,500 | — | — |
| 2023-10-11 | $4.47 | $4.47 | 765,800 | — | — |
| 2023-10-10 | $4.59 | $4.59 | 885,500 | — | — |
| 2023-10-09 | $4.58 | $4.58 | 840,600 | — | — |
| 2023-10-06 | $4.54 | $4.54 | 692,000 | — | — |
| 2023-10-05 | $4.48 | $4.48 | 1,042,300 | — | — |
| 2023-10-04 | $4.56 | $4.56 | 1,349,200 | — | — |
| 2023-10-03 | $4.77 | $4.77 | 1,045,800 | — | — |
| 2023-10-02 | $4.88 | $4.88 | 1,450,600 | — | — |
| 2023-09-29 | $5.12 | $5.12 | 2,110,500 | — | — |
| 2023-09-28 | $5.22 | $5.22 | 1,675,400 | — | — |
| 2023-09-27 | $5.29 | $5.29 | 1,621,600 | — | — |
| 2023-09-26 | $5.22 | $5.22 | 781,800 | — | — |
| 2023-09-25 | $5.46 | $5.46 | 688,200 | — | — |
| 2023-09-22 | $5.37 | $5.37 | 1,782,600 | — | — |
| 2023-09-21 | $5.35 | $5.35 | 1,267,700 | — | — |
| 2023-09-20 | $5.66 | $5.66 | 711,500 | — | — |
| 2023-09-19 | $5.59 | $5.59 | 1,605,400 | — | — |
| 2023-09-18 | $5.52 | $5.52 | 2,628,600 | — | — |
| 2023-09-15 | $5.78 | $5.78 | 3,485,400 | — | — |
| 2023-09-14 | $5.73 | $5.73 | 1,449,800 | — | — |
| 2023-09-13 | $5.74 | $5.74 | 1,530,300 | — | — |
| 2023-09-12 | $5.88 | $5.88 | 1,230,300 | — | — |
| 2023-09-11 | $5.80 | $5.80 | 1,331,400 | — | — |
| 2023-09-08 | $5.95 | $5.95 | 868,700 | — | — |
| 2023-09-07 | $5.88 | $5.88 | 797,100 | — | — |
| 2023-09-06 | $5.86 | $5.86 | 726,800 | — | — |
| 2023-09-05 | $6.02 | $6.02 | 1,278,600 | — | — |
| 2023-09-01 | $6.26 | $6.26 | 874,800 | — | — |
| 2023-08-31 | $6.07 | $6.07 | 1,486,700 | — | — |
| 2023-08-30 | $5.99 | $5.99 | 957,300 | — | — |
| 2023-08-29 | $6.12 | $6.12 | 642,400 | — | — |
| 2023-08-28 | $6.11 | $6.11 | 611,900 | — | — |
| 2023-08-25 | $6.04 | $6.04 | 942,800 | — | — |
| 2023-08-24 | $6.08 | $6.08 | 916,800 | — | — |
| 2023-08-23 | $6.34 | $6.34 | 869,700 | — | — |
| 2023-08-22 | $6.30 | $6.30 | 1,433,500 | — | — |
| 2023-08-21 | $6.25 | $6.25 | 1,385,700 | — | — |
| 2023-08-18 | $6.01 | $6.01 | 996,900 | — | — |
| 2023-08-17 | $5.97 | $5.97 | 1,245,200 | — | — |
| 2023-08-16 | $5.77 | $5.77 | 1,421,500 | — | — |
| 2023-08-15 | $5.91 | $5.91 | 3,377,900 | — | — |
| 2023-08-14 | $5.53 | $5.53 | 1,085,200 | — | — |
| 2023-08-11 | $5.62 | $5.62 | 758,200 | — | — |
| 2023-08-10 | $5.47 | $5.47 | 962,200 | — | — |
| 2023-08-09 | $5.45 | $5.45 | 896,300 | — | — |
| 2023-08-08 | $5.31 | $5.31 | 1,422,500 | — | — |
| 2023-08-07 | $5.36 | $5.36 | 758,600 | — | — |
| 2023-08-04 | $5.58 | $5.58 | 617,200 | — | — |
| 2023-08-03 | $5.52 | $5.52 | 857,800 | — | — |
| 2023-08-02 | $5.50 | $5.50 | 1,113,600 | — | — |
| 2023-08-01 | $5.50 | $5.50 | 1,233,500 | — | — |
| 2023-07-31 | $5.57 | $5.57 | 1,328,900 | — | — |
| 2023-07-28 | $5.60 | $5.60 | 961,000 | — | — |
| 2023-07-27 | $5.57 | $5.57 | 945,300 | — | — |
| 2023-07-26 | $5.70 | $5.70 | 1,367,900 | — | — |
| 2023-07-25 | $5.83 | $5.83 | 1,335,700 | — | — |
| 2023-07-24 | $6.03 | $6.03 | 1,106,400 | — | — |
| 2023-07-21 | $6.25 | $6.25 | 981,500 | — | — |
| 2023-07-20 | $6.39 | $6.39 | 1,072,500 | — | — |
| 2023-07-19 | $6.31 | $6.31 | 1,417,700 | — | — |
| 2023-07-18 | $6.39 | $6.39 | 1,399,500 | — | — |
| 2023-07-17 | $6.12 | $6.12 | 2,151,300 | — | — |
| 2023-07-14 | $6.07 | $6.07 | 5,377,100 | — | — |
| 2023-07-13 | $6.15 | $6.15 | 10,354,300 | — | — |
| 2023-07-12 | $8.48 | $8.48 | 1,721,800 | — | — |
| 2023-07-11 | $8.55 | $8.55 | 1,539,500 | — | — |
| 2023-07-10 | $8.55 | $8.55 | 1,110,200 | — | — |
| 2023-07-07 | $8.55 | $8.55 | 2,316,100 | — | — |
| 2023-07-06 | $8.27 | $8.27 | 1,064,800 | — | — |
| 2023-07-05 | $8.24 | $8.24 | 1,009,900 | — | — |
| 2023-07-03 | $8.14 | $8.14 | 650,600 | — | — |
| 2023-06-30 | $8.21 | $8.21 | 2,354,300 | — | — |
| 2023-06-29 | $8.18 | $8.18 | 1,207,800 | — | — |
| 2023-06-28 | $7.93 | $7.93 | 775,300 | — | — |
| 2023-06-27 | $7.98 | $7.98 | 1,210,300 | — | — |
| 2023-06-26 | $7.77 | $7.77 | 912,400 | — | — |
| 2023-06-23 | $7.93 | $7.93 | 2,135,700 | — | — |
| 2023-06-22 | $7.78 | $7.78 | 1,796,400 | — | — |
| 2023-06-21 | $8.26 | $8.26 | 1,343,700 | — | — |
| 2023-06-20 | $8.10 | $8.10 | 1,611,700 | — | — |
| 2023-06-16 | $8.00 | $8.00 | 4,405,100 | — | — |
| 2023-06-15 | $8.07 | $8.07 | 7,855,800 | — | — |
| 2023-06-14 | $7.75 | $7.75 | 37,774,100 | — | — |
| 2023-06-13 | $5.13 | $5.13 | 1,553,800 | — | — |
| 2023-06-12 | $5.59 | $5.59 | 1,384,800 | — | — |
| 2023-06-09 | $6.14 | $6.14 | 1,542,100 | — | — |
| 2023-06-08 | $5.88 | $5.88 | 916,900 | — | — |
| 2023-06-07 | $5.78 | $5.78 | 799,200 | — | — |
| 2023-06-06 | $5.58 | $5.58 | 1,080,400 | — | — |
| 2023-06-05 | $5.69 | $5.69 | 621,100 | — | — |
| 2023-06-02 | $5.75 | $5.75 | 545,300 | — | — |
| 2023-06-01 | $5.60 | $5.60 | 560,800 | — | — |
| 2023-05-31 | $5.55 | $5.55 | 690,100 | — | — |
| 2023-05-30 | $5.56 | $5.56 | 903,100 | — | — |
| 2023-05-26 | $5.68 | $5.68 | 464,600 | — | — |
| 2023-05-25 | $5.71 | $5.71 | 742,100 | — | — |
| 2023-05-24 | $5.85 | $5.85 | 602,200 | — | — |
| 2023-05-23 | $5.99 | $5.99 | 941,100 | — | — |
| 2023-05-22 | $5.97 | $5.97 | 645,100 | — | — |
| 2023-05-19 | $5.97 | $5.97 | 514,800 | — | — |
| 2023-05-18 | $5.89 | $5.89 | 829,200 | — | — |
| 2023-05-17 | $6.09 | $6.09 | 987,600 | — | — |
| 2023-05-16 | $6.27 | $6.27 | 750,200 | — | — |
| 2023-05-15 | $6.23 | $6.23 | 1,114,100 | — | — |
| 2023-05-12 | $6.05 | $6.05 | 630,400 | — | — |
| 2023-05-11 | $5.99 | $5.99 | 718,500 | — | — |
| 2023-05-10 | $6.12 | $6.12 | 763,500 | — | — |
| 2023-05-09 | $5.97 | $5.97 | 500,800 | — | — |
| 2023-05-08 | $5.90 | $5.90 | 1,460,800 | — | — |
| 2023-05-05 | $6.09 | $6.09 | 846,200 | — | — |
| 2023-05-04 | $5.69 | $5.69 | 525,500 | — | — |
| 2023-05-03 | $5.85 | $5.85 | 756,400 | — | — |
| 2023-05-02 | $5.61 | $5.61 | 810,800 | — | — |
| 2023-05-01 | $6.09 | $6.09 | 463,500 | — | — |
| 2023-04-28 | $6.23 | $6.23 | 610,800 | — | — |
| 2023-04-27 | $5.93 | $5.93 | 741,100 | — | — |
| 2023-04-26 | $5.48 | $5.48 | 567,000 | — | — |
| 2023-04-25 | $5.47 | $5.47 | 809,700 | — | — |
| 2023-04-24 | $5.77 | $5.77 | 1,461,200 | — | — |
| 2023-04-21 | $6.15 | $6.15 | 1,089,400 | — | — |
| 2023-04-20 | $6.23 | $6.23 | 2,611,100 | — | — |
| 2023-04-19 | $5.71 | $5.71 | 1,093,600 | — | — |
| 2023-04-18 | $5.70 | $5.70 | 797,200 | — | — |
| 2023-04-17 | $5.35 | $5.35 | 665,800 | — | — |
| 2023-04-14 | $5.65 | $5.65 | 1,915,600 | — | — |
| 2023-04-13 | $5.18 | $5.18 | 528,600 | — | — |
| 2023-04-12 | $5.03 | $5.03 | 411,600 | — | — |
| 2023-04-11 | $5.05 | $5.05 | 437,700 | — | — |
| 2023-04-10 | $5.01 | $5.01 | 423,200 | — | — |
| 2023-04-06 | $4.76 | $4.76 | 336,000 | — | — |
| 2023-04-05 | $4.86 | $4.86 | 349,200 | — | — |
| 2023-04-04 | $4.80 | $4.80 | 973,900 | — | — |
| 2023-04-03 | $4.81 | $4.81 | 718,300 | — | — |
| 2023-03-31 | $4.97 | $4.97 | 727,300 | — | — |
| 2023-03-30 | $4.76 | $4.76 | 516,400 | — | — |
| 2023-03-29 | $4.54 | $4.54 | 633,300 | — | — |
| 2023-03-28 | $4.32 | $4.32 | 698,000 | — | — |
| 2023-03-27 | $4.16 | $4.16 | 456,100 | — | — |
| 2023-03-24 | $4.13 | $4.13 | 556,200 | — | — |
| 2023-03-23 | $4.16 | $4.16 | 772,500 | — | — |
| 2023-03-22 | $4.21 | $4.21 | 992,100 | — | — |
| 2023-03-21 | $4.45 | $4.45 | 1,694,100 | — | — |
| 2023-03-20 | $3.95 | $3.95 | 642,100 | — | — |
| 2023-03-17 | $4.01 | $4.01 | 1,646,900 | — | — |
| 2023-03-16 | $4.50 | $4.50 | 1,929,600 | — | — |
| 2023-03-15 | $4.48 | $4.48 | 2,025,200 | — | — |
| 2023-03-14 | $5.08 | $5.08 | 1,072,700 | — | — |
| 2023-03-13 | $5.55 | $5.55 | 1,061,300 | — | — |
| 2023-03-10 | $5.84 | $5.84 | 766,400 | — | — |
| 2023-03-09 | $6.19 | $6.19 | 775,500 | — | — |
| 2023-03-08 | $6.59 | $6.59 | 476,400 | — | — |
| 2023-03-07 | $6.54 | $6.54 | 719,500 | — | — |
| 2023-03-06 | $6.85 | $6.85 | 449,200 | — | — |
| 2023-03-03 | $7.06 | $7.06 | 498,100 | — | — |
| 2023-03-02 | $6.91 | $6.91 | 485,200 | — | — |
| 2023-03-01 | $7.25 | $7.25 | 648,300 | — | — |
| 2023-02-28 | $7.06 | $7.06 | 582,400 | — | — |
| 2023-02-27 | $7.15 | $7.15 | 479,200 | — | — |
| 2023-02-24 | $7.06 | $7.06 | 390,800 | — | — |
| 2023-02-23 | $7.18 | $7.18 | 617,800 | — | — |
| 2023-02-22 | $6.69 | $6.69 | 384,200 | — | — |
| 2023-02-21 | $6.74 | $6.74 | 334,800 | — | — |
| 2023-02-17 | $6.81 | $6.81 | 388,700 | — | — |
| 2023-02-16 | $7.05 | $7.05 | 319,200 | — | — |
| 2023-02-15 | $7.19 | $7.19 | 425,200 | — | — |
| 2023-02-14 | $6.87 | $6.87 | 330,000 | — | — |
| 2023-02-13 | $6.99 | $6.99 | 297,900 | — | — |
| 2023-02-10 | $7.10 | $7.10 | 382,100 | — | — |
| 2023-02-09 | $6.61 | $6.61 | 851,500 | — | — |
| 2023-02-08 | $7.08 | $7.08 | 615,200 | — | — |
| 2023-02-07 | $7.21 | $7.21 | 548,900 | — | — |
| 2023-02-06 | $6.84 | $6.84 | 798,700 | — | — |
| 2023-02-03 | $6.94 | $6.94 | 1,406,700 | — | — |
| 2023-02-02 | $6.70 | $6.70 | 1,613,700 | — | — |
| 2023-02-01 | $5.87 | $5.87 | 511,700 | — | — |
| 2023-01-31 | $5.99 | $5.99 | 510,800 | — | — |
| 2023-01-30 | $5.68 | $5.68 | 287,000 | — | — |
| 2023-01-27 | $5.75 | $5.75 | 263,500 | — | — |
| 2023-01-26 | $5.82 | $5.82 | 486,400 | — | — |
| 2023-01-25 | $5.71 | $5.71 | 241,000 | — | — |
| 2023-01-24 | $5.75 | $5.75 | 261,700 | — | — |
| 2023-01-23 | $5.89 | $5.89 | 509,200 | — | — |
| 2023-01-20 | $5.80 | $5.80 | 523,900 | — | — |
| 2023-01-19 | $5.85 | $5.85 | 799,500 | — | — |
| 2023-01-18 | $5.21 | $5.21 | 280,600 | — | — |
| 2023-01-17 | $5.54 | $5.54 | 252,800 | — | — |
| 2023-01-13 | $5.54 | $5.54 | 379,400 | — | — |
| 2023-01-12 | $5.58 | $5.58 | 439,200 | — | — |
| 2023-01-11 | $5.32 | $5.32 | 465,300 | — | — |
| 2023-01-10 | $5.21 | $5.21 | 465,900 | — | — |
| 2023-01-09 | $4.99 | $4.99 | 470,300 | — | — |
| 2023-01-06 | $4.84 | $4.84 | 346,200 | — | — |
| 2023-01-05 | $4.73 | $4.73 | 321,200 | — | — |
| 2023-01-04 | $4.73 | $4.73 | 431,900 | — | — |
| 2023-01-03 | $4.65 | $4.65 | 604,100 | — | — |